Dominari Holdings Inc. (DOMH)
NASDAQ: DOMH · Real-Time Price · USD
5.39
-0.23 (-4.09%)
At close: Jul 18, 2025, 4:00 PM
5.41
+0.02 (0.37%)
After-hours: Jul 18, 2025, 7:51 PM EDT
Dominari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 5.63 | 5.85 | 5.20 | 5.39 | 5.39 | -4.01% | 386,161 |
| Jul 17, 2025 | 5.67 | 5.70 | 5.50 | 5.62 | 5.62 | 2.09% | 319,761 |
| Jul 16, 2025 | 5.21 | 5.55 | 5.15 | 5.50 | 5.50 | 5.36% | 238,632 |
| Jul 15, 2025 | 5.35 | 5.39 | 5.09 | 5.22 | 5.22 | -2.43% | 202,173 |
| Jul 14, 2025 | 4.94 | 5.50 | 4.91 | 5.35 | 5.35 | 7.21% | 325,849 |
| Jul 11, 2025 | 4.89 | 5.19 | 4.75 | 4.99 | 4.99 | 4.39% | 320,139 |
| Jul 10, 2025 | 4.96 | 5.04 | 4.72 | 4.78 | 4.78 | -3.82% | 129,853 |
| Jul 9, 2025 | 5.05 | 5.21 | 4.94 | 4.97 | 4.97 | -1.39% | 148,408 |
| Jul 8, 2025 | 5.08 | 5.16 | 5.02 | 5.04 | 5.04 | -1.18% | 128,080 |
| Jul 7, 2025 | 5.26 | 5.36 | 5.06 | 5.10 | 5.10 | -3.23% | 184,300 |
| Jul 3, 2025 | 5.36 | 5.40 | 5.18 | 5.27 | 5.27 | 0.38% | 72,855 |
| Jul 2, 2025 | 5.35 | 5.40 | 5.12 | 5.25 | 5.25 | -0.57% | 117,236 |
| Jul 1, 2025 | 5.49 | 5.49 | 5.08 | 5.28 | 5.28 | -2.94% | 193,191 |
| Jun 30, 2025 | 5.49 | 5.75 | 5.37 | 5.44 | 5.44 | -1.98% | 111,073 |
| Jun 27, 2025 | 5.90 | 5.90 | 5.38 | 5.55 | 5.55 | -5.93% | 168,560 |
| Jun 26, 2025 | 5.61 | 5.91 | 5.60 | 5.90 | 5.90 | 6.31% | 198,341 |
| Jun 25, 2025 | 6.03 | 6.08 | 5.47 | 5.55 | 5.55 | -4.31% | 243,632 |
| Jun 24, 2025 | 5.57 | 6.02 | 5.50 | 5.80 | 5.80 | 6.81% | 282,385 |
| Jun 23, 2025 | 5.77 | 5.85 | 5.26 | 5.43 | 5.43 | -4.49% | 305,912 |
| Jun 20, 2025 | 6.50 | 6.50 | 5.59 | 5.69 | 5.69 | -9.04% | 802,833 |
| Jun 18, 2025 | 5.10 | 6.42 | 5.05 | 6.25 | 6.25 | 24.01% | 1,316,252 |
| Jun 17, 2025 | 5.06 | 5.50 | 4.90 | 5.04 | 5.04 | 0.40% | 464,695 |
| Jun 16, 2025 | 5.00 | 5.26 | 4.91 | 5.02 | 5.02 | 3.29% | 185,110 |
| Jun 13, 2025 | 5.10 | 5.22 | 4.85 | 4.86 | 4.86 | -7.60% | 111,471 |
| Jun 12, 2025 | 5.16 | 5.40 | 5.12 | 5.26 | 5.26 | 0.38% | 89,046 |
| Jun 11, 2025 | 5.54 | 5.59 | 5.19 | 5.24 | 5.24 | -4.03% | 203,921 |
| Jun 10, 2025 | 5.26 | 5.52 | 5.10 | 5.46 | 5.46 | 3.61% | 250,336 |
| Jun 9, 2025 | 5.38 | 5.40 | 5.02 | 5.27 | 5.27 | -2.41% | 336,299 |
| Jun 6, 2025 | 4.93 | 5.44 | 4.93 | 5.40 | 5.40 | 11.11% | 334,363 |
| Jun 5, 2025 | 4.82 | 5.09 | 4.56 | 4.86 | 4.86 | 0.21% | 264,540 |
| Jun 4, 2025 | 4.36 | 5.05 | 4.36 | 4.85 | 4.85 | 11.75% | 349,000 |
| Jun 3, 2025 | 4.49 | 4.58 | 4.28 | 4.34 | 4.34 | -3.13% | 120,877 |
| Jun 2, 2025 | 4.35 | 4.55 | 4.22 | 4.48 | 4.48 | 1.36% | 137,204 |
| May 30, 2025 | 4.54 | 4.54 | 4.04 | 4.42 | 4.42 | -3.70% | 223,086 |
| May 29, 2025 | 4.77 | 4.90 | 4.50 | 4.59 | 4.59 | -2.75% | 405,695 |
| May 28, 2025 | 4.64 | 4.88 | 4.60 | 4.72 | 4.72 | 0.85% | 140,086 |
| May 27, 2025 | 4.72 | 4.79 | 4.32 | 4.68 | 4.68 | 1.74% | 237,590 |
| May 23, 2025 | 4.64 | 4.76 | 4.53 | 4.60 | 4.60 | -2.95% | 209,995 |
| May 22, 2025 | 4.68 | 4.95 | 4.60 | 4.74 | 4.74 | - | 272,116 |
| May 21, 2025 | 5.20 | 5.27 | 4.65 | 4.74 | 4.74 | -9.89% | 480,982 |
| May 20, 2025 | 5.59 | 5.99 | 5.16 | 5.26 | 5.26 | -6.57% | 870,645 |
| May 19, 2025 | 5.77 | 5.90 | 5.46 | 5.63 | 5.63 | -5.22% | 280,517 |
| May 16, 2025 | 5.65 | 6.05 | 5.50 | 5.94 | 5.94 | 5.88% | 356,571 |
| May 15, 2025 | 5.87 | 5.87 | 5.36 | 5.61 | 5.61 | -3.61% | 304,072 |
| May 14, 2025 | 5.90 | 6.21 | 5.70 | 5.82 | 5.82 | 1.75% | 500,768 |
| May 13, 2025 | 6.00 | 6.01 | 5.10 | 5.72 | 5.72 | -2.56% | 993,924 |
| May 12, 2025 | 6.21 | 6.28 | 5.51 | 5.87 | 5.87 | -2.00% | 348,879 |
| May 9, 2025 | 5.37 | 6.25 | 5.32 | 5.99 | 5.99 | 12.59% | 495,403 |
| May 8, 2025 | 5.49 | 5.69 | 5.21 | 5.32 | 5.32 | -4.66% | 273,166 |
| May 7, 2025 | 5.21 | 5.60 | 5.19 | 5.58 | 5.58 | 6.29% | 255,286 |